The highest closing price for Dawson Geophysical (DWSN) last month was $1.48, on February 14. It was up 5.8% for the month. The latest price is $1.39.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 28 2025 | $1.42 | $1.45 | $1.41 | $1.45 | 1,967 |
February 27 2025 | $1.37 | $1.45 | $1.32 | $1.42 | 4,690 |
February 26 2025 | $1.41 | $1.43 | $1.37 | $1.37 | 2,700 |
February 25 2025 | $1.35 | $1.40 | $1.32 | $1.38 | 3,918 |
February 24 2025 | $1.41 | $1.41 | $1.35 | $1.35 | 2,339 |
February 21 2025 | $1.39 | $1.45 | $1.33 | $1.33 | 9,077 |
February 20 2025 | $1.45 | $1.46 | $1.41 | $1.46 | 4,366 |
February 19 2025 | $1.45 | $1.46 | $1.43 | $1.43 | 2,595 |
February 18 2025 | $1.49 | $1.49 | $1.39 | $1.40 | 7,385 |
February 14 2025 | $1.40 | $1.48 | $1.40 | $1.48 | 6,621 |
February 13 2025 | $1.40 | $1.45 | $1.40 | $1.45 | 5,156 |
February 12 2025 | $1.36 | $1.44 | $1.36 | $1.39 | 9,031 |
February 11 2025 | $1.39 | $1.44 | $1.38 | $1.44 | 14,396 |
February 10 2025 | $1.36 | $1.41 | $1.35 | $1.38 | 16,931 |
February 07 2025 | $1.35 | $1.49 | $1.35 | $1.36 | 15,817 |
February 06 2025 | $1.41 | $1.42 | $1.36 | $1.39 | 19,284 |
February 05 2025 | $1.36 | $1.42 | $1.35 | $1.42 | 8,391 |
February 04 2025 | $1.36 | $1.42 | $1.35 | $1.36 | 7,488 |
February 03 2025 | $1.37 | $1.42 | $1.35 | $1.38 | 15,805 |
Daily pricing data for Dawson Geophysical dates back to 4/5/1994, and may be incomplete.
